株価チャート
株価
3/6
- 前日 (3/5)
- 1,105
- 始値
- 1,099
- 高値
- 1,121
- 安値
- 1,095
- 終値 +1.45%
- 1,121
- 出来高 +88.2%
- 86,487
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,123 - 株価（25日）
移動平均値 - -0.53%
1,127 - 出来高（5日）
移動平均値 - +49.45%
57,872
2025/12/05～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/06 | 1,099 | 1,121 | 1,095 | 1,121 | +1.45% | 86,487 | - | -0.53% |
| 03/05 | 1,129 | 1,136 | 1,101 | 1,105 | +1.38% | 45,956 | - | -1.78% |
| 03/04 | 1,161 | 1,161 | 1,079 | 1,090 | -3.63% | 59,491 | - | -2.94% |
| 03/03 | 1,159 | 1,162 | 1,126 | 1,131 | -3.08% | 61,791 | - | +0.8% |
| 03/02 | 1,160 | 1,172 | 1,100 | 1,167 | -1.35% | 35,637 | - | +4.2% |
| 02/27 | 1,174 | 1,183 | 1,168 | 1,183 | +0.42% | 570 | - | +5.91% |
| 02/26 | 1,188 | 1,192 | 1,175 | 1,178 | +0.26% | 728,637 | - | +5.94% |
| 02/25 | 1,160 | 1,181 | 1,160 | 1,175 | +2.17% | 860,750 | - | +6.14% |
| 02/24 | 1,140 | 1,153 | 1,140 | 1,150 | +1.05% | 1,163 | - | +4.26% |
| 02/20 | 1,147 | 1,147 | 1,138 | 1,138 | -1.56% | 1,715 | - | +3.36% |
| 02/19 | 1,155 | 1,159 | 1,153 | 1,156 | +0.61% | 567 | - | +5.19% |
| 02/18 | 1,142 | 1,151 | 1,142 | 1,149 | +1.41% | 335 | - | +4.84% |
| 02/17 | 1,143 | 1,143 | 1,129 | 1,133 | -0.96% | 1,466 | - | +3.66% |
| 02/16 | 1,155 | 1,155 | 1,141 | 1,144 | +0.18% | 935 | - | +5.05% |
| 02/13 | 1,145 | 1,152 | 1,140 | 1,142 | -1.47% | 363 | - | +5.25% |
| 02/12 | 1,164 | 1,164 | 1,155 | 1,159 | +0.09% | 29,968 | - | +7.22% |
| 02/10 | 1,147 | 1,162 | 1,147 | 1,158 | +2.3% | 2,362 | - | +7.52% |
| 02/09 | 1,151 | 1,151 | 1,132 | 1,132 | +3.76% | 21,150 | - | +5.6% |
| 02/06 | 1,072 | 1,091 | 1,065 | 1,091 | +0.93% | 24,808 | - | +2.25% |
| 02/05 | 1,092 | 1,094 | 1,078 | 1,081 | -1.01% | 1,223 | - | +1.6% |
| 02/04 | 1,087 | 1,094 | 1,086 | 1,092 | -0.73% | 7,591 | - | +2.82% |
| 02/03 | 1,086 | 1,100 | 1,082 | 1,100 | +3.77% | 3,678 | - | +3.87% |
| 02/02 | 1,077 | 1,088 | 1,057 | 1,060 | -1.03% | 62,627 | - | +0.47% |
| 01/30 | 1,071 | 1,074 | 1,065 | 1,071 | +0.19% | 1,042 | - | +1.71% |
| 01/29 | 1,082 | 1,082 | 1,067 | 1,069 | -0.09% | 2,065 | - | +1.71% |
| 01/28 | 1,064 | 1,070 | 1,061 | 1,070 | +0.19% | 30,925 | - | +2.1% |
| 01/27 | 1,063 | 1,070 | 1,058 | 1,068 | +0.47% | 6,693 | - | +2.3% |
| 01/26 | 1,059 | 1,066 | 1,058 | 1,063 | -1.76% | 36,260 | - | +2.11% |
| 01/23 | 1,084 | 1,085 | 1,078 | 1,082 | +0.28% | 63,506 | - | +4.24% |
| 01/22 | 1,074 | 1,082 | 1,069 | 1,079 | +1.98% | 1,204 | - | +4.25% |
| 01/21 | 1,049 | 1,065 | 1,049 | 1,058 | -0.66% | 2,021 | - | +2.42% |
| 01/20 | 1,078 | 1,078 | 1,062 | 1,065 | -0.93% | 2,740 | - | +3.3% |
| 01/19 | 1,076 | 1,076 | 1,067 | 1,075 | -0.74% | 5,864 | - | +4.47% |
| 01/16 | 1,091 | 1,091 | 1,079 | 1,083 | -0.64% | 8,032 | - | +5.45% |
| 01/15 | 1,089 | 1,091 | 1,079 | 1,090 | +0.18% | 1,539 | - | +6.45% |
| 01/14 | 1,088 | 1,093 | 1,083 | 1,088 | +1.21% | 1,294 | - | +6.56% |
| 01/13 | 1,087 | 1,087 | 1,071 | 1,075 | +3.37% | 1,653 | - | - |
| 01/09 | 1,037 | 1,048 | 1,032 | 1,040 | +1.07% | 819 | - | - |
| 01/08 | 1,044 | 1,044 | 1,029 | 1,029 | -1.15% | 30,006 | - | - |
| 01/07 | 1,041 | 1,053 | 1,041 | 1,041 | -1.14% | 1,323 | - | - |
| 01/06 | 1,049 | 1,054 | 1,046 | 1,053 | +0.96% | 31,108 | - | - |
| 01/05 | 1,019 | 1,043 | 1,019 | 1,043 | +3.37% | 2,034 | - | - |
| 2025 |
| 12/30 | 1,016 | 1,019 | 1,008 | 1,009 | -1.08% | 1,000 | - | - |
| 12/29 | 1,020 | 1,020 | 1,013 | 1,020 | -0.39% | 654 | - | - |
| 12/26 | 1,013 | 1,024 | 1,013 | 1,024 | +1.29% | 1,482 | - | - |
| 12/25 | 1,013 | 1,013 | 1,009 | 1,011 | +0.2% | 321 | - | - |
| 12/24 | 1,013 | 1,015 | 1,009 | 1,009 | 0% | 303 | - | - |
| 12/23 | 1,008 | 1,012 | 1,008 | 1,009 | -0.1% | 174 | - | - |
| 12/22 | 1,011 | 1,012 | 1,007 | 1,010 | +1.41% | 3,767 | - | - |
| 12/19 | 989 | 1,000 | 988 | 996 | +1.53% | 559 | - | - |
| 12/18 | 981 | 985 | 976 | 981 | -1.21% | 13,583 | - | - |
| 12/17 | 996 | 996 | 985 | 993 | -0.1% | 1,550 | - | - |
| 12/16 | 1,004 | 1,004 | 991 | 994 | -1.29% | 4,176 | - | - |
| 12/15 | 1,006 | 1,009 | 1,003 | 1,007 | -1.18% | 4,802 | - | - |
| 12/12 | 1,018 | 1,020 | 1,012 | 1,019 | +1.19% | 6,302 | - | - |
| 12/11 | 1,020 | 1,020 | 1,003 | 1,007 | -0.89% | 32,308 | - | - |
| 12/10 | 1,022 | 1,025 | 1,011 | 1,016 | 0% | 30,834 | - | - |
| 12/09 | 1,014 | 1,019 | 1,012 | 1,016 | +0.3% | 1,312 | - | - |
| 12/08 | 1,020 | 1,020 | 1,010 | 1,013 | -0.1% | 8,601 | - | - |
| 12/05 | 1,023 | 1,023 | 1,008 | 1,014 | 0% | 11,108 | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
